Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 4,090.00
-190.00 (-4.44%)
Jul 20, 2026, 3:30 PM KST
KRX:001200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,230.00 | 4,240.00 | 4,075.00 | 4,090.00 | 4,090.00 | -4.44% | 442,177 |
| Jul 16, 2026 | 4,275.00 | 4,335.00 | 4,225.00 | 4,280.00 | 4,280.00 | -1.50% | 428,878 |
| Jul 15, 2026 | 4,330.00 | 4,420.00 | 4,285.00 | 4,345.00 | 4,345.00 | 3.70% | 517,468 |
| Jul 14, 2026 | 4,260.00 | 4,300.00 | 4,040.00 | 4,190.00 | 4,190.00 | -1.64% | 626,608 |
| Jul 13, 2026 | 4,430.00 | 4,605.00 | 4,230.00 | 4,260.00 | 4,260.00 | -4.16% | 700,647 |
| Jul 10, 2026 | 4,135.00 | 4,530.00 | 4,135.00 | 4,445.00 | 4,445.00 | 8.02% | 674,952 |
| Jul 9, 2026 | 4,260.00 | 4,280.00 | 4,085.00 | 4,115.00 | 4,115.00 | -2.26% | 378,423 |
| Jul 8, 2026 | 4,295.00 | 4,440.00 | 4,180.00 | 4,210.00 | 4,210.00 | -3.66% | 608,204 |
| Jul 7, 2026 | 4,545.00 | 4,545.00 | 4,265.00 | 4,370.00 | 4,370.00 | -3.96% | 546,518 |
| Jul 6, 2026 | 4,470.00 | 4,730.00 | 4,410.00 | 4,550.00 | 4,550.00 | 2.71% | 830,515 |
| Jul 3, 2026 | 4,290.00 | 4,465.00 | 4,140.00 | 4,430.00 | 4,430.00 | 4.98% | 618,727 |
| Jul 2, 2026 | 4,340.00 | 4,370.00 | 4,210.00 | 4,220.00 | 4,220.00 | -3.65% | 475,681 |
| Jul 1, 2026 | 4,335.00 | 4,550.00 | 4,335.00 | 4,380.00 | 4,380.00 | 1.62% | 416,513 |
| Jun 30, 2026 | 4,380.00 | 4,425.00 | 4,300.00 | 4,310.00 | 4,310.00 | -1.03% | 355,071 |
| Jun 29, 2026 | 4,060.00 | 4,365.00 | 4,020.00 | 4,355.00 | 4,355.00 | 7.66% | 390,381 |
| Jun 26, 2026 | 4,240.00 | 4,240.00 | 3,910.00 | 4,045.00 | 4,045.00 | -4.71% | 804,832 |
| Jun 25, 2026 | 4,310.00 | 4,440.00 | 4,240.00 | 4,245.00 | 4,245.00 | -0.12% | 565,282 |
| Jun 24, 2026 | 4,225.00 | 4,350.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.59% | 665,052 |
| Jun 23, 2026 | 4,530.00 | 4,615.00 | 4,200.00 | 4,225.00 | 4,225.00 | -6.94% | 564,117 |
| Jun 22, 2026 | 4,600.00 | 4,615.00 | 4,465.00 | 4,540.00 | 4,540.00 | -2.47% | 403,798 |
| Jun 19, 2026 | 4,850.00 | 4,900.00 | 4,540.00 | 4,655.00 | 4,655.00 | -4.02% | 705,425 |
| Jun 18, 2026 | 4,895.00 | 4,930.00 | 4,700.00 | 4,850.00 | 4,850.00 | -0.92% | 585,734 |
| Jun 17, 2026 | 4,880.00 | 4,930.00 | 4,815.00 | 4,895.00 | 4,895.00 | 0.31% | 469,457 |
| Jun 16, 2026 | 4,795.00 | 4,945.00 | 4,780.00 | 4,880.00 | 4,880.00 | 1.77% | 687,427 |
| Jun 15, 2026 | 4,770.00 | 4,855.00 | 4,705.00 | 4,795.00 | 4,795.00 | 2.13% | 769,098 |
| Jun 12, 2026 | 4,550.00 | 4,745.00 | 4,550.00 | 4,695.00 | 4,695.00 | 6.83% | 930,892 |
| Jun 11, 2026 | 4,300.00 | 4,430.00 | 4,240.00 | 4,395.00 | 4,395.00 | -0.45% | 587,229 |
| Jun 10, 2026 | 4,470.00 | 4,630.00 | 4,310.00 | 4,415.00 | 4,415.00 | -2.11% | 788,317 |
| Jun 9, 2026 | 4,335.00 | 4,555.00 | 4,230.00 | 4,510.00 | 4,510.00 | 7.25% | 884,969 |
| Jun 8, 2026 | 4,390.00 | 4,470.00 | 4,140.00 | 4,205.00 | 4,205.00 | -10.15% | 1,249,015 |
| Jun 5, 2026 | 4,785.00 | 4,887.00 | 4,570.00 | 4,680.00 | 4,680.00 | -0.64% | 1,251,621 |
| Jun 4, 2026 | 4,655.00 | 4,790.00 | 4,615.00 | 4,710.00 | 4,710.00 | 1.18% | 665,435 |
| Jun 2, 2026 | 4,650.00 | 4,690.00 | 4,530.00 | 4,655.00 | 4,655.00 | -0.75% | 841,046 |
| Jun 1, 2026 | 4,620.00 | 4,895.00 | 4,605.00 | 4,690.00 | 4,690.00 | -1.37% | 869,442 |
| May 29, 2026 | 4,830.00 | 4,900.00 | 4,600.00 | 4,755.00 | 4,755.00 | -1.04% | 1,335,355 |
| May 28, 2026 | 4,950.00 | 4,960.00 | 4,610.00 | 4,805.00 | 4,805.00 | -2.83% | 1,449,877 |
| May 27, 2026 | 5,220.00 | 5,240.00 | 4,945.00 | 4,945.00 | 4,945.00 | -4.17% | 1,159,951 |
| May 26, 2026 | 5,450.00 | 5,550.00 | 5,140.00 | 5,160.00 | 5,160.00 | -3.73% | 1,225,740 |
| May 22, 2026 | 5,330.00 | 5,400.00 | 5,200.00 | 5,360.00 | 5,360.00 | 2.68% | 781,054 |
| May 21, 2026 | 5,200.00 | 5,300.00 | 5,160.00 | 5,220.00 | 5,220.00 | 5.45% | 852,034 |
| May 20, 2026 | 5,210.00 | 5,220.00 | 4,875.00 | 4,950.00 | 4,950.00 | -4.99% | 1,592,371 |
| May 19, 2026 | 5,360.00 | 5,440.00 | 5,120.00 | 5,210.00 | 5,210.00 | -3.70% | 1,280,454 |
| May 18, 2026 | 5,660.00 | 5,860.00 | 4,945.00 | 5,410.00 | 5,410.00 | -7.99% | 4,944,993 |
| May 15, 2026 | 6,300.00 | 6,920.00 | 5,770.00 | 5,880.00 | 5,880.00 | -5.62% | 8,751,527 |
| May 14, 2026 | 5,920.00 | 6,250.00 | 5,850.00 | 6,230.00 | 6,230.00 | 5.24% | 2,448,695 |
| May 13, 2026 | 6,040.00 | 6,060.00 | 5,840.00 | 5,920.00 | 5,920.00 | -4.36% | 1,454,508 |
| May 12, 2026 | 6,270.00 | 6,450.00 | 5,620.00 | 6,190.00 | 6,190.00 | - | 3,061,454 |
| May 11, 2026 | 6,310.00 | 6,650.00 | 6,050.00 | 6,190.00 | 6,190.00 | 0.32% | 3,425,442 |
| May 8, 2026 | 5,960.00 | 6,300.00 | 5,930.00 | 6,170.00 | 6,170.00 | 2.32% | 2,355,125 |
| May 7, 2026 | 6,400.00 | 6,410.00 | 5,970.00 | 6,030.00 | 6,030.00 | -5.78% | 2,804,051 |